Skip to main content
ConnectM Technology Solutions, Inc. (CNTM)
NASDAQ: CNTM · Real-Time Price · USD
0.825
-0.105 (-11.29%)
At close: Feb 21, 2025, 4:00 PM
0.840
+0.015 (1.82%)
After-hours: Feb 21, 2025, 6:43 PM EST

CNTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.850.900.810.830.83-11.29%398,132
Feb 20, 20250.840.940.750.930.935.72%1,406,836
Feb 19, 20250.810.920.780.880.88-1.82%1,250,673
Feb 18, 20250.890.950.840.900.90-4.68%4,985,112
Feb 14, 20251.001.010.800.940.940.37%2,927,174
Feb 13, 20251.031.050.900.940.94-4.45%4,190,351
Feb 12, 20250.961.050.900.980.980.40%448,789
Feb 11, 20251.071.080.910.980.98-9.61%235,272
Feb 10, 20251.171.171.071.081.08-7.69%162,631
Feb 7, 20251.151.181.131.171.172.63%52,062
Feb 6, 20251.141.161.101.141.14-1.72%56,323
Feb 5, 20251.161.161.141.161.162.65%35,369
Feb 4, 20251.181.181.111.131.13-3.42%58,633
Feb 3, 20251.061.181.041.171.176.36%123,500
Jan 31, 20251.191.191.091.101.10-7.56%67,776
Jan 30, 20251.151.231.121.191.193.48%189,119
Jan 29, 20251.111.261.061.151.155.50%148,383
Jan 28, 20251.081.131.061.091.09-3.96%23,648
Jan 27, 20251.181.241.141.141.14-6.20%33,943
Jan 24, 20251.211.241.171.211.21-0.82%28,713
Jan 23, 20251.201.241.151.221.223.39%16,909
Jan 22, 20251.231.231.051.181.18-3.28%83,557
Jan 21, 20251.251.271.171.221.221.67%57,712
Jan 17, 20251.131.241.131.201.209.09%48,822
Jan 16, 20251.061.121.021.101.105.77%36,176
Jan 15, 20251.061.151.011.041.044.00%43,647
Jan 14, 20251.131.200.971.001.00-9.91%127,841
Jan 13, 20251.221.231.101.111.11-3.48%44,673
Jan 10, 20251.101.151.101.151.154.55%20,502
Jan 8, 20251.101.171.081.101.10-3.93%60,358
Jan 7, 20251.211.221.111.151.15-2.97%42,798
Jan 6, 20251.221.251.161.181.18-4.07%90,497
Jan 3, 20251.201.281.201.231.23-1.60%44,615
Jan 2, 20251.231.271.201.251.253.31%72,850
Dec 31, 20241.201.271.151.211.21-0.82%86,093
Dec 30, 20241.321.321.141.221.221.67%90,889
Dec 27, 20241.291.331.131.201.20-5.51%154,812
Dec 26, 20241.081.381.081.271.2723.30%350,045
Dec 24, 20241.011.071.001.031.030.98%48,625
Dec 23, 20241.041.090.961.021.02-1.92%79,095
Dec 20, 20241.241.240.901.041.04-7.96%688,298
Dec 19, 20240.801.130.721.131.1346.75%1,266,997
Dec 18, 20240.730.840.680.770.778.60%174,541
Dec 17, 20240.750.760.690.710.71-7.92%120,177
Dec 16, 20240.750.810.710.770.772.67%79,889
Dec 13, 20240.780.800.710.750.75-3.47%96,085
Dec 12, 20240.820.850.750.780.78-4.07%176,368
Dec 11, 20240.830.830.770.810.81-0.61%41,433
Dec 10, 20240.830.850.800.820.82-2.16%56,500
Dec 9, 20240.840.850.790.830.83-0.24%115,352
Dec 6, 20240.800.870.770.840.842.54%48,457
Dec 5, 20240.840.870.800.810.81-2.39%31,485
Dec 4, 20240.890.890.820.830.83-4.11%32,921
Dec 3, 20240.870.920.820.870.87-1.15%72,525
Dec 2, 20240.910.910.870.880.88-3.29%22,561
Nov 29, 20241.001.000.870.910.91-6.67%58,175
Nov 27, 20240.990.990.850.980.9810.80%101,047
Nov 26, 20240.940.950.820.880.88-2.94%89,672
Nov 25, 20240.840.950.820.910.9113.32%230,449
Nov 22, 20240.850.880.790.800.80-8.58%97,924
Nov 21, 20240.910.930.830.880.88-3.85%117,888
Nov 20, 20240.901.000.900.910.91-1.41%32,993
Nov 19, 20241.031.040.900.920.92-7.68%121,239
Nov 18, 20240.941.050.931.001.004.17%303,188
Nov 15, 20240.850.970.850.960.964.35%112,272
Nov 14, 20240.870.920.830.920.9210.05%90,555
Nov 13, 20240.770.880.750.840.848.57%134,620
Nov 12, 20240.740.790.730.770.77-1.99%100,383
Nov 11, 20240.810.840.750.790.79-2.99%58,078
Nov 8, 20240.800.820.800.810.81-1.24%41,131
Nov 7, 20240.800.890.800.820.82-73,049
Nov 6, 20240.840.880.800.820.822.50%41,525
Nov 5, 20240.820.840.800.800.80-2.56%62,802
Nov 4, 20240.840.890.820.820.82-2.26%91,313
Nov 1, 20240.920.970.800.840.84-1.18%51,766
Oct 31, 20240.920.950.850.850.85-9.15%200,399
Oct 30, 20240.960.990.910.940.94-3.55%105,933
Oct 29, 20240.991.010.950.970.97-2.14%79,963
Oct 28, 20241.011.050.990.990.99-3.30%88,655
Oct 25, 20241.021.041.001.031.03-1.44%56,651
Oct 24, 20241.131.171.031.041.04-3.70%322,560
Oct 23, 20241.081.101.041.081.08-71,198
Oct 22, 20241.031.081.021.081.082.86%148,461
Oct 21, 20241.141.181.041.051.05-7.08%274,681
Oct 18, 20241.121.151.071.131.13-0.88%252,686
Oct 17, 20241.121.151.041.141.141.79%315,034
Oct 16, 20241.101.141.041.121.124.48%191,535
Oct 15, 20241.051.111.021.071.072.10%113,516
Oct 14, 20241.111.111.021.051.05-7.08%173,952
Oct 11, 20241.191.191.101.131.13-4.24%325,084
Oct 10, 20241.161.201.131.181.185.36%378,359
Oct 9, 20241.041.151.041.121.126.67%178,464
Oct 8, 20241.001.101.001.051.05-0.94%106,191
Oct 7, 20241.051.091.001.061.060.47%114,153
Oct 4, 20240.921.070.921.061.0615.71%185,349
Oct 3, 20241.011.010.910.910.91-8.82%103,062
Oct 2, 20241.071.070.931.001.00-0.89%240,025
Oct 1, 20241.201.240.991.011.01-12.26%533,456
Sep 30, 20241.181.191.121.151.15-2.54%127,755
Sep 27, 20241.231.251.151.181.18-4.45%215,837